Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Taseko Mines Ltd (TSX: TKO )

3.340 +0.080 (+2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2017 2.330 2.350 2.270 2.340 361,120 +0.01(+0.43%)
Sep 28, 2017 2.230 2.350 2.160 2.330 346,205 +0.11(+4.95%)
Sep 27, 2017 2.170 2.260 2.150 2.220 263,367 +0.07(+3.26%)
Sep 26, 2017 2.150 2.210 2.100 2.150 161,270 +0.03(+1.42%)
Sep 25, 2017 2.260 2.290 2.120 2.120 375,668 -0.12(-5.36%)
Sep 22, 2017 2.250 2.270 2.190 2.240 130,610 +0.01(+0.45%)
Sep 21, 2017 2.280 2.280 2.190 2.230 275,956 -0.09(-3.88%)
Sep 20, 2017 2.180 2.340 2.060 2.320 882,921 +0.16(+7.41%)
Sep 19, 2017 2.300 2.310 2.150 2.160 603,828 -0.12(-5.26%)
Sep 18, 2017 2.270 2.300 2.250 2.280 96,572 -0.02(-0.87%)
Sep 15, 2017 2.280 2.310 2.250 2.300 646,841 -0.01(-0.43%)
Sep 14, 2017 2.320 2.360 2.190 2.310 474,998 -0.02(-0.86%)
Sep 13, 2017 2.450 2.450 2.300 2.330 517,004 -0.15(-6.05%)
Sep 12, 2017 2.420 2.490 2.400 2.480 599,937 +0.03(+1.22%)
Sep 11, 2017 2.360 2.480 2.360 2.450 483,213 +0.10(+4.26%)
Sep 08, 2017 2.280 2.360 2.230 2.350 543,355 -0.05(-2.08%)
Sep 07, 2017 2.430 2.470 2.350 2.400 406,959 -0.02(-0.83%)
Sep 06, 2017 2.380 2.470 2.300 2.420 420,515 +0.02(+0.83%)
Sep 05, 2017 2.470 2.500 2.110 2.400 895,082 -0.07(-2.83%)
Sep 01, 2017 2.430 2.490 2.420 2.470 608,555 +0.06(+2.49%)
Aug 31, 2017 2.380 2.430 2.340 2.410 356,842 +0.03(+1.26%)
Aug 30, 2017 2.350 2.400 2.340 2.380 428,029 +0.01(+0.42%)
Aug 29, 2017 2.290 2.380 2.230 2.370 1,177,059 +0.08(+3.49%)
Aug 28, 2017 2.290 2.310 2.280 2.290 434,129 +0.04(+1.78%)
Aug 25, 2017 2.290 2.240 2.250 431,968 -0.02(-0.88%)
Aug 24, 2017 2.280 2.370 2.230 2.270 638,286 -0.03(-1.30%)
Aug 23, 2017 2.240 2.330 2.190 2.300 322,315 +0.04(+1.77%)
Aug 22, 2017 2.090 2.270 2.090 2.260 459,734 +0.17(+8.13%)
Aug 21, 2017 2.010 2.120 2.010 2.090 488,070 +0.07(+3.47%)
Aug 18, 2017 2.030 2.050 1.990 2.020 57,354 +0.00(+0.00%)
Aug 17, 2017 2.040 2.140 2.000 2.020 622,319 -0.06(-2.88%)
Aug 16, 2017 1.950 2.090 1.930 2.080 633,392 +0.14(+7.22%)
Aug 15, 2017 2.000 2.000 1.830 1.940 413,307 -0.07(-3.48%)
Aug 14, 2017 2.050 2.050 2.010 2.010 198,815 +0.00(+0.00%)
Aug 11, 2017 1.990 2.050 1.980 2.010 334,036 +0.03(+1.52%)
Aug 10, 2017 2.000 2.030 1.950 1.980 1,074,126 -0.02(-1.00%)
Aug 09, 2017 2.040 2.060 2.000 2.000 380,554 -0.03(-1.48%)
Aug 08, 2017 2.000 2.060 1.990 2.030 826,867 +0.08(+4.10%)
Aug 04, 2017 1.920 1.950 1.890 1.950 300,261 -0.01(-0.51%)
Aug 03, 2017 1.900 2.020 1.900 1.960 997,465 +0.06(+3.16%)
Aug 02, 2017 1.870 1.900 1.830 1.900 232,557 +0.03(+1.60%)
Aug 01, 2017 1.870 1.890 1.860 1.870 265,060 +0.01(+0.54%)
Jul 31, 2017 1.820 1.880 1.820 1.860 125,459 +0.03(+1.64%)
Jul 28, 2017 1.820 1.840 1.810 1.830 46,600 -0.01(-0.54%)
Jul 27, 2017 1.870 1.870 1.760 1.840 139,897 -0.01(-0.54%)
Jul 26, 2017 1.880 1.890 1.800 1.850 259,800 -0.02(-1.07%)
Jul 25, 2017 1.780 1.890 1.780 1.870 562,968 +0.13(+7.47%)
Jul 24, 2017 1.770 1.770 1.730 1.740 82,370 -0.02(-1.14%)
Jul 21, 2017 1.750 1.770 1.720 1.760 65,500 +0.02(+1.15%)
Jul 20, 2017 1.750 1.780 1.700 1.740 168,571 +0.00(+0.00%)
Jul 19, 2017 1.720 1.760 1.700 1.740 316,307 +0.05(+2.96%)
Jul 18, 2017 1.670 1.770 1.650 1.690 394,770 +0.00(+0.00%)
Jul 17, 2017 1.610 1.690 1.580 1.690 413,980 +0.08(+4.97%)
Jul 14, 2017 1.630 1.630 1.600 1.610 55,102 -0.03(-1.83%)
Jul 13, 2017 1.620 1.640 1.600 1.640 33,750 +0.01(+0.61%)
Jul 12, 2017 1.660 1.680 1.610 1.630 94,500 +0.00(+0.00%)
Jul 11, 2017 1.550 1.630 1.540 1.630 88,945 +0.08(+5.16%)
Jul 10, 2017 1.600 1.600 1.550 1.550 77,498 -0.05(-3.13%)
Jul 07, 2017 1.550 1.620 1.550 1.600 73,000 +0.04(+2.56%)
Jul 06, 2017 1.590 1.590 1.550 1.560 34,576 -0.04(-2.50%)
Jul 05, 2017 1.600 1.640 1.585 1.600 41,146 -0.02(-1.23%)
Jul 04, 2017 1.610 1.680 1.610 1.620 14,300 -0.02(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.